Leverage Shares 3X Tesla ETP (LON:3TSE)
London · Delayed Price · Currency is GBP · Price in EUR 6.21
+0.13 (2.06%)
Sep 23, 2026, 12:21 PM GMT
LON:3TSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.22 | 6.28 | 6.19 | 6.24 | - | 2.55% | 101,343 |
| Sep 22, 2026 | 6.02 | 6.26 | 5.89 | 6.08 | 6.08 | 1.82% | 428,095 |
| Sep 21, 2026 | 5.65 | 6.11 | 5.65 | 5.97 | 5.97 | 9.51% | 741,216 |
| Sep 18, 2026 | 5.69 | 5.79 | 5.36 | 5.45 | 5.45 | -2.76% | 643,188 |
| Sep 17, 2026 | 5.39 | 5.92 | 5.39 | 5.61 | 5.61 | 3.29% | 822,239 |
| Sep 16, 2026 | 5.19 | 5.49 | 5.14 | 5.43 | 5.43 | 1.83% | 682,395 |
| Sep 15, 2026 | 5.24 | 5.38 | 5.07 | 5.33 | 5.33 | 0.49% | 435,244 |
| Sep 14, 2026 | 5.33 | 5.64 | 5.20 | 5.31 | 5.31 | -4.59% | 263,044 |
| Sep 11, 2026 | 5.51 | 5.66 | 5.31 | 5.56 | 5.56 | 0.14% | 853,953 |
| Sep 10, 2026 | 5.58 | 5.68 | 5.20 | 5.55 | 5.55 | -2.07% | 567,406 |
| Sep 9, 2026 | 5.62 | 5.95 | 5.44 | 5.67 | 5.67 | 0.71% | 422,256 |
| Sep 8, 2026 | 5.08 | 5.61 | 4.97 | 5.63 | 5.63 | 9.53% | 668,778 |
| Sep 7, 2026 | 5.09 | 5.16 | 4.99 | 5.14 | 5.14 | 2.67% | 19,886 |
| Sep 4, 2026 | 5.88 | 5.90 | 4.98 | 5.01 | 5.01 | -21.49% | 920,645 |
| Sep 3, 2026 | 5.39 | 6.38 | 5.37 | 6.38 | 6.38 | 23.36% | 886,164 |
| Sep 2, 2026 | 5.36 | 5.47 | 5.01 | 5.17 | 5.17 | -4.77% | 427,070 |
| Sep 1, 2026 | 5.79 | 5.81 | 5.23 | 5.43 | 5.43 | 5.06% | 448,935 |
| Aug 28, 2026 | 5.27 | 5.41 | 5.12 | 5.17 | 5.17 | 0.10% | 518,819 |
| Aug 27, 2026 | 4.91 | 5.26 | 4.87 | 5.16 | 5.16 | 7.68% | 1,004,726 |
| Aug 26, 2026 | 5.08 | 5.12 | 4.75 | 4.79 | 4.79 | -8.60% | 294,096 |
| Aug 25, 2026 | 5.14 | 5.21 | 5.03 | 5.24 | 5.24 | -3.07% | 363,329 |
| Aug 24, 2026 | 5.66 | 5.66 | 5.16 | 5.41 | 5.41 | -2.35% | 227,405 |
| Aug 21, 2026 | 5.03 | 5.67 | 5.00 | 5.54 | 5.54 | 14.10% | 489,144 |
| Aug 20, 2026 | 5.19 | 5.21 | 4.65 | 4.86 | 4.86 | -3.49% | 188,324 |
| Aug 19, 2026 | 4.58 | 5.06 | 4.57 | 5.03 | 5.03 | 7.97% | 342,092 |
| Aug 18, 2026 | 4.66 | 4.78 | 4.41 | 4.66 | 4.66 | -2.18% | 307,882 |
| Aug 17, 2026 | 4.96 | 4.97 | 4.67 | 4.76 | 4.76 | 2.16% | 284,244 |
| Aug 14, 2026 | 4.80 | 5.20 | 4.62 | 4.66 | 4.66 | 3.16% | 307,085 |
| Aug 13, 2026 | 4.31 | 4.61 | 4.20 | 4.52 | 4.52 | 8.22% | 201,446 |
| Aug 12, 2026 | 4.53 | 4.58 | 4.16 | 4.18 | 4.18 | -7.99% | 59,271 |
| Aug 11, 2026 | 4.45 | 4.65 | 4.40 | 4.54 | 4.54 | 2.90% | 130,026 |
| Aug 10, 2026 | 4.47 | 4.51 | 4.29 | 4.41 | 4.41 | -2.54% | 236,698 |
| Aug 7, 2026 | 4.08 | 4.52 | 4.08 | 4.53 | 4.53 | 10.16% | 97,802 |
| Aug 6, 2026 | 4.11 | 4.14 | 3.87 | 4.11 | 4.11 | -0.39% | 183,209 |
| Aug 5, 2026 | 4.37 | 4.37 | 4.07 | 4.13 | 4.13 | -1.98% | 216,307 |
| Aug 4, 2026 | 4.26 | 4.31 | 4.12 | 4.21 | 4.21 | 0.69% | 103,474 |
| Aug 3, 2026 | 3.85 | 4.19 | 3.72 | 4.18 | 4.18 | 17.47% | 171,575 |
| Jul 31, 2026 | 3.89 | 3.93 | 3.45 | 3.56 | 3.56 | 1.01% | 138,895 |
| Jul 30, 2026 | 3.36 | 3.65 | 3.35 | 3.52 | 3.52 | 0.26% | 201,025 |
| Jul 29, 2026 | 3.64 | 3.74 | 3.51 | 3.51 | 3.51 | -3.48% | 166,458 |
| Jul 28, 2026 | 3.60 | 3.71 | 3.45 | 3.64 | 3.64 | -2.41% | 161,444 |
| Jul 27, 2026 | 4.02 | 4.09 | 3.60 | 3.73 | 3.73 | -1.73% | 114,316 |
| Jul 24, 2026 | 4.31 | 4.37 | 3.77 | 3.80 | 3.80 | -8.78% | 153,305 |
| Jul 23, 2026 | 6.37 | 6.37 | 4.13 | 4.16 | 4.16 | -45.27% | 373,153 |
| Jul 22, 2026 | 7.56 | 7.72 | 7.47 | 7.60 | 7.60 | -3.04% | 51,201 |
| Jul 21, 2026 | 7.39 | 7.94 | 7.17 | 7.84 | 7.84 | 6.00% | 126,079 |
| Jul 20, 2026 | 7.77 | 8.11 | 7.34 | 7.40 | 7.40 | -5.10% | 102,994 |
| Jul 17, 2026 | 8.11 | 8.11 | 7.62 | 7.80 | 7.80 | -9.99% | 90,889 |
| Jul 16, 2026 | 8.70 | 8.74 | 8.11 | 8.66 | 8.66 | -2.81% | 126,634 |
| Jul 15, 2026 | 8.94 | 9.49 | 8.64 | 8.91 | 8.91 | -0.70% | 167,467 |